Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 87.89 | 88.52 | 86.59 | 86.70 | 215,758 | -1.13(-1.29%) |
May 30, 2018 | 86.72 | 88.18 | 86.53 | 87.83 | 166,807 | +1.58(+1.83%) |
May 29, 2018 | 87.35 | 87.35 | 85.56 | 86.25 | 204,945 | -1.69(-1.92%) |
May 25, 2018 | 87.94 | 87.94 | 87.94 | 0 | -0.66(-0.75%) | |
May 24, 2018 | 89.16 | 89.39 | 87.32 | 88.60 | 225,633 | -0.89(-1.00%) |
May 23, 2018 | 89.53 | 89.97 | 88.91 | 89.50 | 180,872 | -0.51(-0.56%) |
May 22, 2018 | 90.80 | 91.59 | 89.88 | 90.00 | 206,737 | -0.40(-0.44%) |
May 21, 2018 | 89.50 | 90.85 | 89.50 | 90.40 | 123,818 | +0.97(+1.09%) |
May 18, 2018 | 89.96 | 90.18 | 89.27 | 89.43 | 98,929 | -0.61(-0.68%) |
May 17, 2018 | 89.91 | 90.77 | 89.49 | 90.04 | 165,757 | -0.11(-0.12%) |
May 16, 2018 | 89.58 | 90.45 | 89.34 | 90.15 | 181,919 | +0.25(+0.28%) |
May 15, 2018 | 88.52 | 90.80 | 88.52 | 89.90 | 204,651 | +0.99(+1.11%) |
May 14, 2018 | 89.06 | 89.45 | 88.60 | 88.91 | 101,097 | -0.05(-0.06%) |
May 11, 2018 | 88.49 | 89.43 | 88.49 | 88.97 | 105,866 | +0.31(+0.35%) |
May 10, 2018 | 88.52 | 88.92 | 87.71 | 88.66 | 79,143 | +0.34(+0.39%) |
May 09, 2018 | 88.01 | 88.71 | 87.23 | 88.31 | 150,530 | +0.94(+1.08%) |
May 08, 2018 | 87.13 | 88.20 | 86.47 | 87.37 | 109,757 | +0.24(+0.27%) |
May 07, 2018 | 86.81 | 87.67 | 86.14 | 87.13 | 74,184 | +0.47(+0.54%) |
May 04, 2018 | 85.06 | 87.14 | 84.65 | 86.66 | 113,637 | +1.17(+1.37%) |
May 03, 2018 | 85.70 | 86.16 | 84.65 | 85.49 | 148,681 | -0.60(-0.70%) |
May 02, 2018 | 86.43 | 87.14 | 85.37 | 86.09 | 176,766 | -0.19(-0.22%) |
May 01, 2018 | 86.11 | 86.61 | 84.72 | 86.28 | 143,223 | +0.19(+0.22%) |
Apr 30, 2018 | 88.14 | 88.14 | 86.09 | 86.09 | 349,338 | -1.56(-1.78%) |
Apr 27, 2018 | 88.33 | 89.42 | 87.33 | 87.65 | 232,469 | -0.14(-0.16%) |
Apr 26, 2018 | 90.27 | 90.27 | 86.98 | 87.78 | 236,381 | -2.12(-2.36%) |
Apr 25, 2018 | 88.75 | 90.59 | 87.38 | 89.90 | 223,013 | +1.39(+1.56%) |
Apr 24, 2018 | 88.97 | 90.19 | 87.97 | 88.52 | 249,033 | +0.09(+0.11%) |
Apr 23, 2018 | 87.45 | 89.19 | 87.45 | 88.42 | 270,052 | +1.15(+1.31%) |
Apr 20, 2018 | 86.85 | 87.91 | 86.71 | 87.28 | 210,346 | +0.62(+0.72%) |
Apr 19, 2018 | 85.83 | 86.79 | 85.47 | 86.65 | 181,440 | +0.96(+1.12%) |
Apr 18, 2018 | 86.29 | 86.53 | 85.58 | 85.70 | 216,740 | -0.66(-0.76%) |
Apr 17, 2018 | 88.16 | 89.25 | 86.04 | 86.35 | 141,171 | -1.37(-1.56%) |
Apr 16, 2018 | 88.03 | 89.96 | 86.93 | 87.72 | 125,951 | +0.25(+0.28%) |
Apr 13, 2018 | 88.82 | 91.06 | 87.20 | 87.47 | 217,977 | -0.75(-0.85%) |
Apr 12, 2018 | 87.06 | 88.76 | 86.92 | 88.23 | 174,064 | +1.76(+2.04%) |
Apr 11, 2018 | 85.80 | 87.22 | 85.72 | 86.47 | 218,006 | -0.04(-0.05%) |
Apr 10, 2018 | 85.53 | 86.83 | 84.22 | 86.51 | 283,182 | +2.37(+2.82%) |
Apr 09, 2018 | 85.12 | 86.08 | 84.03 | 84.14 | 118,198 | -0.28(-0.33%) |
Apr 06, 2018 | 85.27 | 85.58 | 83.87 | 84.42 | 273,139 | -1.48(-1.72%) |
Apr 05, 2018 | 85.73 | 86.14 | 84.82 | 85.90 | 114,736 | +0.48(+0.56%) |
Apr 04, 2018 | 82.81 | 85.62 | 82.81 | 85.42 | 168,219 | +1.12(+1.33%) |
Apr 03, 2018 | 83.42 | 84.36 | 82.85 | 84.30 | 174,630 | +1.41(+1.70%) |
Apr 02, 2018 | 84.48 | 84.72 | 81.83 | 82.89 | 173,544 | -1.75(-2.07%) |
Mar 29, 2018 | 84.64 | 84.64 | 84.64 | 0 | +0.74(+0.89%) | |
Mar 28, 2018 | 83.51 | 84.95 | 82.60 | 83.90 | 215,637 | +0.38(+0.46%) |
Mar 27, 2018 | 85.51 | 85.68 | 83.21 | 83.52 | 182,587 | -1.77(-2.08%) |
Mar 26, 2018 | 83.10 | 85.34 | 82.19 | 85.29 | 247,766 | +3.47(+4.24%) |
Mar 23, 2018 | 84.52 | 84.67 | 81.48 | 81.81 | 178,218 | -2.59(-3.07%) |
Mar 22, 2018 | 85.50 | 86.00 | 84.12 | 84.40 | 170,904 | -1.95(-2.26%) |
Mar 21, 2018 | 85.85 | 87.24 | 85.26 | 86.35 | 129,579 | +0.65(+0.76%) |
Mar 20, 2018 | 86.23 | 86.92 | 85.51 | 85.70 | 78,841 | -0.35(-0.41%) |
Mar 19, 2018 | 86.34 | 91.49 | 85.00 | 86.06 | 157,932 | -0.16(-0.19%) |
Mar 16, 2018 | 85.48 | 86.59 | 85.14 | 86.22 | 546,231 | +0.82(+0.96%) |
Mar 15, 2018 | 85.64 | 85.88 | 84.67 | 85.40 | 132,160 | +0.01(+0.01%) |
Mar 14, 2018 | 86.06 | 86.14 | 85.22 | 85.39 | 213,099 | -0.54(-0.63%) |
Mar 13, 2018 | 86.48 | 87.15 | 85.60 | 85.93 | 159,668 | -0.36(-0.42%) |
Mar 12, 2018 | 86.91 | 85.29 | 86.29 | 273,273 | +0.87(+1.02%) | |
Mar 09, 2018 | 84.57 | 85.70 | 84.14 | 85.41 | 94,944 | +1.43(+1.70%) |
Mar 08, 2018 | 84.59 | 84.59 | 83.09 | 83.99 | 180,721 | -0.45(-0.54%) |
Mar 07, 2018 | 85.08 | 84.44 | 197,643 | +0.82(+0.98%) | ||
Mar 06, 2018 | 82.68 | 83.79 | 81.86 | 83.62 | 111,400 | +1.42(+1.73%) |
Mar 05, 2018 | 81.54 | 83.38 | 80.90 | 82.20 | 162,523 | +0.29(+0.35%) |
Mar 02, 2018 | 80.57 | 82.25 | 79.42 | 81.91 | 122,523 | +0.81(+1.00%) |